コスモエネルギーホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/03/24 | 1,280 | 1,293 | 1,246 | 1,261 | -36 | -2.8% | 354,300 |
2016/03/23 | 1,311 | 1,325 | 1,290 | 1,297 | -11 | -0.8% | 143,400 |
2016/03/22 | 1,286 | 1,329 | 1,278 | 1,308 | +29 | +2.3% | 344,300 |
2016/03/18 | 1,338 | 1,347 | 1,263 | 1,279 | -66 | -4.9% | 929,400 |
2016/03/17 | 1,340 | 1,380 | 1,336 | 1,345 | +28 | +2.1% | 323,400 |
2016/03/16 | 1,297 | 1,339 | 1,287 | 1,317 | +14 | +1.1% | 256,900 |
2016/03/15 | 1,298 | 1,319 | 1,290 | 1,303 | -11 | -0.8% | 235,100 |
2016/03/14 | 1,321 | 1,328 | 1,301 | 1,314 | +9 | +0.7% | 245,300 |
2016/03/11 | 1,289 | 1,319 | 1,274 | 1,305 | -5 | -0.4% | 438,700 |
2016/03/10 | 1,314 | 1,339 | 1,304 | 1,310 | -3 | -0.2% | 305,100 |
2016/03/09 | 1,326 | 1,330 | 1,297 | 1,313 | -43 | -3.2% | 425,500 |
2016/03/08 | 1,390 | 1,432 | 1,353 | 1,356 | -7 | -0.5% | 447,400 |
2016/03/07 | 1,389 | 1,403 | 1,356 | 1,363 | -24 | -1.7% | 371,900 |
2016/03/04 | 1,339 | 1,401 | 1,332 | 1,387 | +88 | +6.8% | 543,300 |
2016/03/03 | 1,261 | 1,303 | 1,258 | 1,299 | +35 | +2.8% | 411,000 |
2016/03/02 | 1,244 | 1,272 | 1,229 | 1,264 | +59 | +4.9% | 501,100 |
2016/03/01 | 1,191 | 1,215 | 1,185 | 1,205 | -5 | -0.4% | 424,500 |
2016/02/29 | 1,280 | 1,285 | 1,208 | 1,210 | -66 | -5.2% | 469,300 |
2016/02/26 | 1,246 | 1,284 | 1,229 | 1,276 | +54 | +4.4% | 506,900 |
2016/02/25 | 1,219 | 1,268 | 1,205 | 1,222 | +29 | +2.4% | 840,700 |
2016/02/24 | 1,163 | 1,203 | 1,155 | 1,193 | +1 | +0.1% | 452,300 |
2016/02/23 | 1,198 | 1,246 | 1,188 | 1,192 | +4 | +0.3% | 568,400 |
2016/02/22 | 1,194 | 1,207 | 1,176 | 1,188 | -11 | -0.9% | 312,000 |
2016/02/19 | 1,220 | 1,232 | 1,156 | 1,199 | -37 | -3% | 605,500 |
2016/02/18 | 1,207 | 1,262 | 1,184 | 1,236 | +85 | +7.4% | 579,600 |
2016/02/17 | 1,167 | 1,180 | 1,118 | 1,151 | -24 | -2% | 713,300 |
2016/02/16 | 1,238 | 1,238 | 1,153 | 1,175 | +27 | +2.4% | 999,400 |
2016/02/15 | 1,126 | 1,174 | 1,109 | 1,148 | +82 | +7.7% | 920,500 |
2016/02/12 | 1,117 | 1,169 | 1,063 | 1,066 | -89 | -7.7% | 1,049,700 |
2016/02/10 | 1,185 | 1,290 | 1,151 | 1,155 | -19 | -1.6% | 1,852,300 |
2016/02/09 | 1,220 | 1,223 | 1,164 | 1,174 | -98 | -7.7% | 527,100 |
2016/02/08 | 1,263 | 1,284 | 1,240 | 1,272 | -25 | -1.9% | 349,900 |
2016/02/05 | 1,262 | 1,306 | 1,252 | 1,297 | +10 | +0.8% | 298,200 |
2016/02/04 | 1,240 | 1,306 | 1,237 | 1,287 | +34 | +2.7% | 312,800 |
2016/02/03 | 1,242 | 1,262 | 1,224 | 1,253 | -15 | -1.2% | 390,300 |
2016/02/02 | 1,280 | 1,302 | 1,262 | 1,268 | -70 | -5.2% | 388,000 |
2016/02/01 | 1,350 | 1,368 | 1,326 | 1,338 | +22 | +1.7% | 372,300 |
2016/01/29 | 1,257 | 1,324 | 1,241 | 1,316 | +66 | +5.3% | 526,600 |
2016/01/28 | 1,270 | 1,275 | 1,245 | 1,250 | -31 | -2.4% | 498,500 |
2016/01/27 | 1,250 | 1,291 | 1,245 | 1,281 | +39 | +3.1% | 516,200 |
2016/01/26 | 1,243 | 1,256 | 1,224 | 1,242 | -50 | -3.9% | 343,100 |
2016/01/25 | 1,334 | 1,334 | 1,276 | 1,292 | +18 | +1.4% | 373,700 |
2016/01/22 | 1,240 | 1,278 | 1,237 | 1,274 | +69 | +5.7% | 416,300 |
2016/01/21 | 1,242 | 1,266 | 1,202 | 1,205 | -41 | -3.3% | 639,900 |
2016/01/20 | 1,330 | 1,330 | 1,241 | 1,246 | -100 | -7.4% | 607,800 |
2016/01/19 | 1,362 | 1,374 | 1,323 | 1,346 | -16 | -1.2% | 356,800 |
2016/01/18 | 1,338 | 1,371 | 1,322 | 1,362 | -24 | -1.7% | 325,500 |
2016/01/15 | 1,430 | 1,448 | 1,378 | 1,386 | -21 | -1.5% | 247,000 |
2016/01/14 | 1,410 | 1,414 | 1,377 | 1,407 | -43 | -3% | 234,700 |
2016/01/13 | 1,455 | 1,460 | 1,432 | 1,450 | +19 | +1.3% | 212,200 |
2001~
2050
件表示中 / 2117件
類似銘柄と比較する
現在ご覧いただいている「コスモエネHD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
コスモエネHD | 781,200円 | +17.2% | +2.1% | 3.84% | 8.66倍 | 1.14倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
ENEOS | 81,000円 | +5.4% | -15.2% | 2.72% | 11.44倍 | 0.74倍 |
|
17年4月に東燃ゼネラルと経営統合、国内シェア5割の石油元売り首位。銅など非鉄事業兼営 |
出光興産 | 107,300円 | -0.2% | -51.2% | 2.98% | 11.78倍 | 0.82倍 |
|
石油元売り2位。石油化学や原油・石炭開発も。昭和シェル石油と19年4月1日に経営統合 |
ニチレキ | 241,700円 | +8.4% | +12.7% | 3.10% | 15.44倍 | 0.95倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
富士石油 | 52,000円 | +14.7% | -55.2% | 2.31% | 5.73倍 | 0.47倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。上流開発から撤退 |
市場注目の銘柄
チャート関連のコラム